RIO.AX
Rio Tinto Group
06:21:10
177.37 A$
0.0000 (%0.00)
Previous Close: 183.09
Day Low₺177.05
Day High₺180.58
RIO.AX: Rio Tinto Group Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 60.8818
CLOSE 60.8368
Low
LOW 49.81
High
HIGH 72.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 67 | 67.8 | 66.57 | 67.62 |
| 01/03/2013 | 68.16 | 69.34 | 68.13 | 69.25 |
| 01/04/2013 | 68.04 | 68.72 | 67.6 | 68.55 |
| 01/07/2013 | 68.51 | 68.64 | 67.4 | 67.4 |
| 01/08/2013 | 67.52 | 67.52 | 66.2 | 66.6 |
| 01/09/2013 | 66.53 | 66.92 | 66.28 | 66.81 |
| 01/10/2013 | 66.9 | 67.31 | 66.26 | 67.1 |
| 01/11/2013 | 67 | 67.03 | 65.63 | 65.8 |
| 01/14/2013 | 65.74 | 65.99 | 65.04 | 65.99 |
| 01/15/2013 | 65.66 | 66.07 | 65.33 | 65.9 |
| 01/16/2013 | 65.9 | 65.91 | 65.21 | 65.55 |
| 01/17/2013 | 64.78 | 65.56 | 64.45 | 64.6 |
| 01/18/2013 | 65.5 | 66.79 | 65.39 | 66.35 |
| 01/21/2013 | 66.6 | 66.79 | 66.26 | 66.45 |
| 01/22/2013 | 66.99 | 67.58 | 66.72 | 66.89 |
| 01/23/2013 | 67.16 | 67.16 | 66.18 | 66.45 |
| 01/24/2013 | 65.6 | 66.47 | 65.55 | 66.29 |
| 01/25/2013 | 66.78 | 66.78 | 65.95 | 66.06 |
| 01/29/2013 | 65.79 | 66.45 | 65.53 | 66.15 |
| 01/30/2013 | 67 | 67.35 | 66.62 | 67.12 |
| 01/31/2013 | 66.7 | 66.83 | 66.34 | 66.36 |
| 02/01/2013 | 66.8 | 67.45 | 66.7 | 67.2 |
| 02/04/2013 | 68 | 68.25 | 67.74 | 67.99 |
| 02/05/2013 | 67 | 67.78 | 66.9 | 67.33 |
| 02/06/2013 | 67.5 | 68.13 | 67.32 | 68.08 |
| 02/07/2013 | 68.3 | 68.88 | 68.23 | 68.68 |
| 02/08/2013 | 68.99 | 69.66 | 68.9 | 69.6 |
| 02/11/2013 | 68.9 | 69.49 | 68.81 | 69.45 |
| 02/12/2013 | 69.02 | 69.69 | 69 | 69.03 |
| 02/13/2013 | 69.06 | 70.5 | 69 | 70.46 |
| 02/14/2013 | 70.9 | 72.3 | 70.8 | 72.07 |
| 02/15/2013 | 70.45 | 70.75 | 70.01 | 70.15 |
| 02/18/2013 | 70.5 | 71.29 | 70.46 | 70.89 |
| 02/19/2013 | 70.4 | 70.96 | 70.02 | 70.51 |
| 02/20/2013 | 70.09 | 70.14 | 69.11 | 69.39 |
| 02/21/2013 | 67.03 | 68.05 | 67.03 | 67.3 |
| 02/22/2013 | 66.49 | 67.42 | 66.28 | 66.72 |
| 02/25/2013 | 66 | 67.08 | 65.73 | 66.15 |
| 02/26/2013 | 64.95 | 65.93 | 64.58 | 65.57 |
| 02/27/2013 | 65.8 | 66.37 | 65.61 | 66.01 |
| 02/28/2013 | 66.8 | 67.28 | 66.56 | 67.05 |
| 03/01/2013 | 66.25 | 66.36 | 65.88 | 66.08 |
| 03/04/2013 | 64.5 | 64.87 | 63.41 | 63.65 |
| 03/05/2013 | 63.4 | 64.18 | 62.94 | 63.6 |
| 03/06/2013 | 63.79 | 63.91 | 63.06 | 63.2 |
| 03/07/2013 | 63.58 | 63.88 | 63.23 | 63.23 |
| 03/08/2013 | 64.01 | 64.85 | 63.97 | 64.36 |
| 03/11/2013 | 63.2 | 63.33 | 62.87 | 63.1 |
| 03/12/2013 | 63.35 | 63.37 | 61.92 | 61.92 |
| 03/13/2013 | 62.35 | 62.67 | 61.98 | 62.1 |
| 03/14/2013 | 61.5 | 61.5 | 60.61 | 60.7 |
| 03/15/2013 | 60 | 61.3 | 59.91 | 61.3 |
| 03/18/2013 | 60.3 | 60.45 | 59.55 | 59.55 |
| 03/19/2013 | 59.86 | 60.29 | 58.55 | 58.66 |
| 03/20/2013 | 56.51 | 57.55 | 56.48 | 57.48 |
| 03/21/2013 | 58.05 | 58.9 | 57.5 | 58.3 |
| 03/22/2013 | 58.1 | 58.28 | 57.03 | 57.92 |
| 03/25/2013 | 57.81 | 58.98 | 57.54 | 58.25 |
| 03/26/2013 | 57.1 | 57.39 | 56.9 | 56.93 |
| 03/27/2013 | 57.5 | 57.94 | 57.38 | 57.82 |
| 03/28/2013 | 57.8 | 58.86 | 57.17 | 57.2 |
| 04/02/2013 | 57 | 57.51 | 56.5 | 56.5 |
| 04/03/2013 | 56.4 | 56.84 | 55.15 | 55.38 |
| 04/04/2013 | 55 | 55.14 | 54.32 | 54.6 |
| 04/05/2013 | 55.48 | 55.7 | 55.03 | 55.6 |
| 04/08/2013 | 55 | 55.82 | 54.73 | 54.84 |
| 04/09/2013 | 55.8 | 56.82 | 55.67 | 56.73 |
| 04/10/2013 | 59.45 | 59.49 | 58.05 | 58.28 |
| 04/11/2013 | 58.45 | 58.79 | 57.61 | 58.03 |
| 04/12/2013 | 57.45 | 57.66 | 56.37 | 56.9 |
| 04/15/2013 | 56.04 | 56.14 | 53.73 | 55.09 |
| 04/16/2013 | 53.43 | 54.98 | 53.4 | 54.98 |
| 04/17/2013 | 55 | 55.55 | 54.02 | 54.59 |
| 04/18/2013 | 53.14 | 53.23 | 52 | 52.07 |
| 04/19/2013 | 53.1 | 54.45 | 52.9 | 54.32 |
| 04/22/2013 | 54.6 | 55.12 | 54.55 | 55.12 |
| 04/23/2013 | 55.4 | 55.5 | 53.82 | 53.84 |
| 04/24/2013 | 54.4 | 55.09 | 54.4 | 54.68 |
| 04/26/2013 | 56.75 | 56.85 | 55.78 | 55.8 |
| 04/29/2013 | 55.44 | 55.54 | 55.06 | 55.36 |
| 04/30/2013 | 55.64 | 55.8 | 55 | 55.8 |
| 05/01/2013 | 55.32 | 55.49 | 54.66 | 55.03 |
| 05/02/2013 | 54.6 | 54.99 | 53.83 | 53.91 |
| 05/03/2013 | 54.7 | 54.87 | 54.01 | 54.49 |
| 05/06/2013 | 56.04 | 56.72 | 56.03 | 56.2 |
| 05/07/2013 | 56.77 | 57.77 | 56.46 | 57.39 |
| 05/08/2013 | 57.95 | 59 | 57.8 | 58.9 |
| 05/09/2013 | 59.18 | 59.22 | 57.73 | 58.2 |
| 05/10/2013 | 58.54 | 59.01 | 57.9 | 58.45 |
| 05/13/2013 | 58.24 | 58.3 | 57.21 | 57.59 |
| 05/14/2013 | 57.1 | 57.69 | 57.1 | 57.55 |
| 05/15/2013 | 57 | 57 | 55.03 | 55.77 |
| 05/16/2013 | 55.4 | 55.5 | 54.48 | 54.68 |
| 05/17/2013 | 55.2 | 55.52 | 54.71 | 55.29 |
| 05/20/2013 | 55.66 | 56.04 | 55.15 | 55.42 |
| 05/21/2013 | 55.4 | 55.61 | 54.68 | 55.3 |
| 05/22/2013 | 56.35 | 56.69 | 56.06 | 56.3 |
| 05/23/2013 | 56.15 | 56.4 | 54.95 | 55.1 |
| 05/24/2013 | 55.1 | 55.6 | 54.16 | 54.51 |
| 05/27/2013 | 54.03 | 54.39 | 53.06 | 53.11 |
| 05/28/2013 | 53.5 | 53.72 | 52.61 | 52.88 |
| 05/29/2013 | 53.76 | 54.87 | 53.53 | 54.7 |
| 05/30/2013 | 53.9 | 53.99 | 53.13 | 53.96 |
| 05/31/2013 | 55 | 55.85 | 54.97 | 55.18 |
| 06/03/2013 | 54.85 | 54.85 | 53.66 | 53.8 |
| 06/04/2013 | 54.61 | 55.22 | 54.37 | 55.13 |
| 06/05/2013 | 55.22 | 55.28 | 54.04 | 54.36 |
| 06/06/2013 | 54.3 | 54.36 | 53.66 | 54.07 |
| 06/07/2013 | 53.6 | 53.92 | 52.8 | 53.2 |
| 06/11/2013 | 53.8 | 53.94 | 52.52 | 53 |
| 06/12/2013 | 52.8 | 53.16 | 52.08 | 52.83 |
| 06/13/2013 | 52.31 | 52.42 | 51.47 | 51.57 |
| 06/14/2013 | 53.24 | 54.03 | 52.84 | 53.98 |
| 06/17/2013 | 53.16 | 53.79 | 52.75 | 53.65 |
| 06/18/2013 | 53.8 | 54.14 | 53.01 | 53.55 |
| 06/19/2013 | 54.4 | 54.84 | 54.06 | 54.38 |
| 06/20/2013 | 53.5 | 53.79 | 52.08 | 52.6 |
| 06/21/2013 | 52.1 | 52.7 | 51.73 | 52.66 |
| 06/24/2013 | 52.3 | 52.54 | 51.5 | 51.54 |
| 06/25/2013 | 51.09 | 51.29 | 49.81 | 50.24 |
| 06/26/2013 | 51.19 | 51.91 | 51.17 | 51.9 |
| 06/27/2013 | 51.33 | 51.82 | 50.96 | 51.79 |
| 06/28/2013 | 52.1 | 52.74 | 51.52 | 52.37 |
| 07/01/2013 | 52.38 | 52.54 | 51.28 | 51.73 |
| 07/02/2013 | 52.8 | 53.07 | 52.44 | 53.07 |
| 07/03/2013 | 52.3 | 52.33 | 51.15 | 51.5 |
| 07/04/2013 | 51.75 | 52.29 | 51.73 | 52.17 |
| 07/05/2013 | 53.1 | 53.38 | 52.21 | 52.7 |
| 07/08/2013 | 52 | 52.23 | 51.18 | 51.64 |
| 07/09/2013 | 52.04 | 52.55 | 51.65 | 52.04 |
| 07/10/2013 | 52.68 | 53.4 | 52.11 | 52.39 |
| 07/11/2013 | 53.3 | 54.42 | 53.06 | 54.32 |
| 07/12/2013 | 55.12 | 55.7 | 54.74 | 54.74 |
| 07/15/2013 | 54.98 | 55.5 | 54.22 | 54.77 |
| 07/16/2013 | 54.7 | 55.71 | 54.45 | 55.52 |
| 07/17/2013 | 56.37 | 57.05 | 55.95 | 56.15 |
| 07/18/2013 | 56.87 | 56.98 | 56.45 | 56.7 |
| 07/19/2013 | 57.1 | 57.15 | 55.4 | 56.23 |
| 07/22/2013 | 56.5 | 56.76 | 56 | 56.55 |
| 07/23/2013 | 56.66 | 56.99 | 56.1 | 56.76 |
| 07/24/2013 | 57.64 | 57.99 | 57.42 | 57.68 |
| 07/25/2013 | 57.2 | 57.51 | 56.82 | 57.5 |
| 07/26/2013 | 57 | 57.52 | 56.85 | 57.24 |
| 07/29/2013 | 57.19 | 57.84 | 57.05 | 57.11 |
| 07/30/2013 | 57.25 | 57.9 | 56.83 | 57.71 |
| 07/31/2013 | 57.6 | 57.85 | 57.35 | 57.51 |
| 08/01/2013 | 57.85 | 58 | 57.2 | 57.94 |
| 08/02/2013 | 58.75 | 59.31 | 58.65 | 59.31 |
| 08/05/2013 | 59.8 | 59.98 | 59.3 | 59.62 |
| 08/06/2013 | 59.8 | 59.91 | 59.4 | 59.86 |
| 08/07/2013 | 59 | 59.2 | 58.5 | 58.6 |
| 08/08/2013 | 58.8 | 59.84 | 58.65 | 59.48 |
| 08/09/2013 | 60.58 | 60.98 | 60.11 | 60.25 |
| 08/12/2013 | 61.6 | 62.24 | 61.6 | 61.83 |
| 08/13/2013 | 62.1 | 62.76 | 62.1 | 62.62 |
| 08/14/2013 | 62 | 62.25 | 61.63 | 61.93 |
| 08/15/2013 | 62 | 62.12 | 61.3 | 61.4 |
| 08/16/2013 | 60.5 | 60.79 | 59.89 | 60.08 |
| 08/19/2013 | 60.08 | 60.49 | 59.41 | 60.14 |
| 08/20/2013 | 59.18 | 59.86 | 59.1 | 59.51 |
| 08/21/2013 | 59.52 | 59.98 | 59.21 | 59.6 |
| 08/22/2013 | 58.24 | 59.48 | 58.07 | 59.04 |
| 08/23/2013 | 60 | 60.15 | 59.67 | 59.93 |
| 08/26/2013 | 60.04 | 60.38 | 59.65 | 59.81 |
| 08/27/2013 | 59.65 | 59.97 | 59.26 | 59.74 |
| 08/28/2013 | 58.2 | 59 | 58.04 | 58.16 |
| 08/29/2013 | 58.3 | 58.84 | 58.25 | 58.25 |
| 08/30/2013 | 57.61 | 58.3 | 57.42 | 58.3 |
| 09/02/2013 | 59.15 | 59.72 | 58.8 | 59.22 |
| 09/03/2013 | 59.85 | 61.08 | 59.73 | 61.05 |
| 09/04/2013 | 61 | 61.65 | 60.5 | 61.55 |
| 09/05/2013 | 61.55 | 61.57 | 60.64 | 61.19 |
| 09/06/2013 | 60.99 | 61.09 | 60.5 | 61.09 |
| 09/09/2013 | 61.6 | 61.95 | 61.17 | 61.95 |
| 09/10/2013 | 62.15 | 62.94 | 62.15 | 62.88 |
| 09/11/2013 | 63.5 | 64.25 | 63.5 | 64.15 |
| 09/12/2013 | 64.2 | 64.61 | 64.15 | 64.2 |
| 09/13/2013 | 63.48 | 63.48 | 63 | 63.08 |
| 09/16/2013 | 63.94 | 64.06 | 63.4 | 63.4 |
| 09/17/2013 | 63.2 | 63.3 | 62.76 | 62.76 |
| 09/18/2013 | 62.4 | 62.8 | 61.37 | 61.7 |
| 09/19/2013 | 63.99 | 63.99 | 63.32 | 63.63 |
| 09/20/2013 | 62.75 | 62.91 | 62.62 | 62.91 |
| 09/23/2013 | 61.85 | 62.74 | 61.72 | 62.57 |
| 09/24/2013 | 61.85 | 62.22 | 61.8 | 62.1 |
| 09/25/2013 | 61.85 | 62.65 | 61.85 | 62.41 |
| 09/26/2013 | 62.8 | 63.54 | 62.75 | 63.39 |
| 09/27/2013 | 63.92 | 63.98 | 63.09 | 63.29 |
| 09/30/2013 | 62.5 | 62.56 | 61.74 | 61.74 |
| 10/01/2013 | 61.3 | 61.76 | 61.07 | 61.07 |
| 10/02/2013 | 60.9 | 61.25 | 60.13 | 60.29 |
| 10/03/2013 | 60.86 | 61.16 | 60.56 | 60.78 |
| 10/04/2013 | 60.14 | 60.77 | 59.9 | 60.47 |
| 10/07/2013 | 60.5 | 60.67 | 59.58 | 60 |
| 10/08/2013 | 59.82 | 60.39 | 59.72 | 60.25 |
| 10/09/2013 | 59.75 | 60.33 | 59.48 | 60.2 |
| 10/10/2013 | 59.8 | 60.21 | 59.7 | 60.21 |
| 10/11/2013 | 60.99 | 61.65 | 60.95 | 61.58 |
| 10/14/2013 | 61.37 | 61.78 | 61 | 61.65 |
| 10/15/2013 | 62.7 | 63.24 | 62.53 | 63.2 |
| 10/16/2013 | 63.51 | 64.3 | 63.5 | 64.11 |
| 10/17/2013 | 64.25 | 64.27 | 63.22 | 63.71 |
| 10/18/2013 | 63.75 | 63.89 | 63.27 | 63.45 |
| 10/21/2013 | 63.85 | 64 | 63.7 | 63.75 |
| 10/22/2013 | 63.96 | 64.24 | 63.89 | 63.97 |
| 10/23/2013 | 64.56 | 64.77 | 63.38 | 63.65 |
| 10/24/2013 | 63.62 | 64.1 | 63.39 | 63.85 |
| 10/25/2013 | 64.34 | 64.4 | 63.67 | 63.77 |
| 10/28/2013 | 64.44 | 64.64 | 64.31 | 64.38 |
| 10/29/2013 | 63.67 | 63.74 | 63.03 | 63.41 |
| 10/30/2013 | 63.58 | 63.75 | 63.05 | 63.44 |
| 10/31/2013 | 63.25 | 64.22 | 63.11 | 63.99 |
| 11/01/2013 | 63.4 | 63.73 | 63.19 | 63.54 |
| 11/04/2013 | 64.05 | 64.19 | 63.6 | 63.72 |
| 11/05/2013 | 64.83 | 65.01 | 64.5 | 64.7 |
| 11/06/2013 | 65.1 | 65.73 | 64.92 | 65.6 |
| 11/07/2013 | 65.71 | 65.87 | 65.03 | 65.48 |
| 11/08/2013 | 64.64 | 65.25 | 64.5 | 65.25 |
| 11/11/2013 | 65.8 | 65.93 | 64.87 | 65.07 |
| 11/12/2013 | 65.02 | 65.17 | 64.61 | 64.7 |
| 11/13/2013 | 64.79 | 65 | 64.33 | 64.63 |
| 11/14/2013 | 64.63 | 65.26 | 64.63 | 65.13 |
| 11/15/2013 | 65.05 | 65.58 | 64.73 | 65.51 |
| 11/18/2013 | 65.8 | 65.87 | 65.14 | 65.65 |
| 11/19/2013 | 65.02 | 65.26 | 64.74 | 65.16 |
| 11/20/2013 | 64.86 | 65.06 | 64.5 | 64.73 |
| 11/21/2013 | 65 | 65.43 | 64.69 | 64.82 |
| 11/22/2013 | 65.25 | 65.46 | 65.02 | 65.28 |
| 11/25/2013 | 65.25 | 65.61 | 65.06 | 65.4 |
| 11/26/2013 | 64.65 | 65.24 | 64.65 | 65.04 |
| 11/27/2013 | 64.41 | 64.53 | 63.93 | 64.3 |
| 11/28/2013 | 64.75 | 65 | 64.41 | 64.42 |
| 11/29/2013 | 66.06 | 66.38 | 65.86 | 66.06 |
| 12/02/2013 | 66.5 | 66.67 | 65.37 | 65.85 |
| 12/03/2013 | 66 | 66.4 | 65.11 | 65.49 |
| 12/04/2013 | 65.39 | 66.59 | 65.19 | 66.29 |
| 12/05/2013 | 67 | 67.15 | 65.88 | 66 |
| 12/06/2013 | 66.3 | 66.69 | 65.65 | 66.41 |
| 12/09/2013 | 66.99 | 67.05 | 66.2 | 66.53 |
| 12/10/2013 | 66.66 | 66.84 | 65.9 | 66.17 |
| 12/11/2013 | 65.67 | 66.06 | 65.01 | 65.77 |
| 12/12/2013 | 65.5 | 65.53 | 64.21 | 65.14 |
| 12/13/2013 | 65.6 | 65.66 | 64.63 | 65.09 |
| 12/16/2013 | 64.59 | 64.91 | 64.24 | 64.91 |
| 12/17/2013 | 65.5 | 65.73 | 65.03 | 65.3 |
| 12/18/2013 | 66.03 | 66.29 | 65.15 | 65.33 |
| 12/19/2013 | 66.03 | 66.29 | 65.15 | 65.33 |
| 12/20/2013 | 66.46 | 66.74 | 65.96 | 66.74 |
| 12/23/2013 | 67.15 | 67.35 | 66.35 | 66.9 |
| 12/24/2013 | 67 | 67 | 66.55 | 66.84 |
| 12/27/2013 | 67.68 | 67.74 | 67.21 | 67.36 |
| 12/30/2013 | 68 | 68.16 | 67.78 | 68 |
| 12/31/2013 | 68.05 | 68.2 | 67.76 | 68.18 |